ＺＯＡの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 1,300 | 1,306 | 1,297 | 1,300 | +3 | +0.2% | 3,400 |
| 2022/03/22 | 1,250 | 1,306 | 1,250 | 1,297 | +52 | +4.2% | 8,600 |
| 2022/03/18 | 1,232 | 1,250 | 1,231 | 1,245 | +38 | +3.1% | 3,900 |
| 2022/03/17 | 1,207 | 1,207 | 1,207 | 1,207 | ±0 | ±0% | 100 |
| 2022/03/16 | 1,177 | 1,207 | 1,177 | 1,207 | +25 | +2.1% | 200 |
| 2022/03/15 | 1,198 | 1,198 | 1,182 | 1,182 | ±0 | ±0% | 800 |
| 2022/03/14 | 1,181 | 1,182 | 1,181 | 1,182 | +2 | +0.2% | 400 |
| 2022/03/11 | 1,190 | 1,190 | 1,180 | 1,180 | -30 | -2.5% | 1,800 |
| 2022/03/10 | 1,210 | 1,210 | 1,210 | 1,210 | +29 | +2.5% | 100 |
| 2022/03/09 | 1,188 | 1,188 | 1,181 | 1,181 | -14 | -1.2% | 200 |
| 2022/03/08 | 1,182 | 1,196 | 1,166 | 1,195 | +10 | +0.8% | 1,500 |
| 2022/03/07 | 1,205 | 1,205 | 1,185 | 1,185 | -16 | -1.3% | 1,000 |
| 2022/03/04 | 1,202 | 1,217 | 1,200 | 1,201 | -13 | -1.1% | 2,800 |
| 2022/03/03 | 1,212 | 1,242 | 1,212 | 1,214 | +11 | +0.9% | 400 |
| 2022/03/02 | 1,225 | 1,238 | 1,203 | 1,203 | -12 | -1% | 2,300 |
| 2022/03/01 | 1,224 | 1,224 | 1,215 | 1,215 | -15 | -1.2% | 1,400 |
| 2022/02/28 | 1,198 | 1,231 | 1,181 | 1,230 | +52 | +4.4% | 3,600 |
| 2022/02/25 | 1,175 | 1,194 | 1,170 | 1,178 | +22 | +1.9% | 1,300 |
| 2022/02/24 | 1,219 | 1,235 | 1,155 | 1,156 | -62 | -5.1% | 6,000 |
| 2022/02/22 | 1,231 | 1,252 | 1,218 | 1,218 | -14 | -1.1% | 3,600 |
| 2022/02/21 | 1,222 | 1,232 | 1,222 | 1,232 | +10 | +0.8% | 1,400 |
| 2022/02/18 | 1,227 | 1,227 | 1,222 | 1,222 | -13 | -1.1% | 1,200 |
| 2022/02/17 | 1,225 | 1,245 | 1,225 | 1,235 | +16 | +1.3% | 800 |
| 2022/02/16 | 1,219 | 1,219 | 1,219 | 1,219 | +5 | +0.4% | 100 |
| 2022/02/15 | 1,211 | 1,215 | 1,205 | 1,214 | ±0 | ±0% | 1,500 |
| 2022/02/14 | 1,241 | 1,241 | 1,213 | 1,214 | -45 | -3.6% | 1,800 |
| 2022/02/10 | 1,234 | 1,259 | 1,230 | 1,259 | +14 | +1.1% | 3,200 |
| 2022/02/09 | 1,235 | 1,245 | 1,230 | 1,245 | +15 | +1.2% | 1,700 |
| 2022/02/08 | 1,247 | 1,247 | 1,230 | 1,230 | -10 | -0.8% | 1,800 |
| 2022/02/07 | 1,255 | 1,260 | 1,240 | 1,240 | -28 | -2.2% | 2,400 |
| 2022/02/04 | 1,252 | 1,268 | 1,252 | 1,268 | +26 | +2.1% | 1,400 |
| 2022/02/03 | 1,250 | 1,251 | 1,242 | 1,242 | +2 | +0.2% | 1,400 |
| 2022/02/02 | 1,235 | 1,240 | 1,235 | 1,240 | +12 | +1% | 2,300 |
| 2022/02/01 | 1,234 | 1,234 | 1,225 | 1,228 | -8 | -0.6% | 700 |
| 2022/01/31 | 1,236 | 1,236 | 1,220 | 1,236 | +23 | +1.9% | 300 |
| 2022/01/28 | 1,208 | 1,213 | 1,205 | 1,213 | +8 | +0.7% | 1,000 |
| 2022/01/27 | 1,243 | 1,243 | 1,205 | 1,205 | -21 | -1.7% | 1,600 |
| 2022/01/26 | 1,249 | 1,249 | 1,226 | 1,226 | +5 | +0.4% | 300 |
| 2022/01/25 | 1,222 | 1,222 | 1,221 | 1,221 | -1 | -0.1% | 1,800 |
| 2022/01/24 | 1,230 | 1,230 | 1,205 | 1,222 | +10 | +0.8% | 500 |
| 2022/01/21 | 1,212 | 1,214 | 1,212 | 1,212 | -18 | -1.5% | 1,400 |
| 2022/01/20 | 1,215 | 1,230 | 1,213 | 1,230 | +15 | +1.2% | 600 |
| 2022/01/19 | 1,234 | 1,234 | 1,194 | 1,215 | -19 | -1.5% | 2,700 |
| 2022/01/18 | 1,250 | 1,250 | 1,234 | 1,234 | -29 | -2.3% | 400 |
| 2022/01/17 | 1,286 | 1,286 | 1,233 | 1,263 | -2 | -0.2% | 1,600 |
| 2022/01/14 | 1,264 | 1,290 | 1,264 | 1,265 | -23 | -1.8% | 1,800 |
| 2022/01/13 | 1,289 | 1,289 | 1,288 | 1,288 | - | - | 300 |
| 2022/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/11 | 1,283 | 1,290 | 1,256 | 1,265 | +12 | +1% | 2,000 |
| 2022/01/07 | 1,260 | 1,260 | 1,253 | 1,253 | -25 | -2% | 400 |
651～
700
件表示中 / 3580件
類似銘柄と比較する
現在ご覧いただいている「ＺＯＡ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＺＯＡ | 143,700円 | +4.7% | +20.0% | 4.87% | 5.16倍 | 0.65倍 |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
| 光フード | 216,300円 | +13.8% | -29.8% | 1.85% | 21.67倍 | 1.75倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| ジェネパ | 25,600円 | -2.3% | -15.5% | 0.00% | 51.93倍 | 1.10倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| かんなん | 48,000円 | +18.3% | - | 0.00% | 1846.15倍 | 2.82倍 |
|
居酒屋、大庄のＦＣ。埼玉県が担当エリア。「庄や」「日本海庄や」を展開。自社ブランド育成中 |
| 夢展望 | 13,200円 | +2.3% | - | 0.00% | - | 7.09倍 |
|
若年女性向け衣料ＥＣ展開。子会社にナラカミーチェジャパンや指輪宝飾店。ＲＩＺＡＰ子会社 |
市場注目の銘柄
チャート関連のコラム
